Luckin Coffee Inc. (LKNCY)
OTCMKTS
· Delayed Price · Currency is USD
32.94
-0.29 (-0.87%)
Apr 24, 2025, 3:59 PM EDT
Luckin Coffee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 33.33 | 34.58 | 32.65 | 32.94 | 32.94 | -0.99% | 1,633,500 |
| Apr 23, 2025 | 33.18 | 33.93 | 33.08 | 33.27 | 33.27 | 3.97% | 2,186,090 |
| Apr 22, 2025 | 30.65 | 32.20 | 30.35 | 32.00 | 32.00 | 6.63% | 3,164,883 |
| Apr 21, 2025 | 30.48 | 30.48 | 29.40 | 30.01 | 30.01 | -1.77% | 1,418,885 |
| Apr 17, 2025 | 30.53 | 31.30 | 29.55 | 30.55 | 30.55 | 1.83% | 2,186,452 |
| Apr 16, 2025 | 29.80 | 30.97 | 29.38 | 30.00 | 30.00 | -1.64% | 1,175,281 |
| Apr 15, 2025 | 30.90 | 32.80 | 29.34 | 30.50 | 30.50 | -0.97% | 2,677,552 |
| Apr 14, 2025 | 29.04 | 31.72 | 28.90 | 30.80 | 30.80 | 9.34% | 4,397,824 |
| Apr 11, 2025 | 27.99 | 28.24 | 25.51 | 28.17 | 28.17 | 1.73% | 8,528,568 |
| Apr 10, 2025 | 29.65 | 29.91 | 27.55 | 27.69 | 27.69 | -6.55% | 5,804,138 |
| Apr 9, 2025 | 27.85 | 30.36 | 27.12 | 29.63 | 29.63 | 3.96% | 5,937,662 |
| Apr 8, 2025 | 30.11 | 30.58 | 28.25 | 28.50 | 28.50 | -1.04% | 5,179,450 |
| Apr 7, 2025 | 29.07 | 31.79 | 27.76 | 28.80 | 28.80 | -10.03% | 8,435,991 |
| Apr 4, 2025 | 33.95 | 33.95 | 30.35 | 32.01 | 32.01 | -12.42% | 6,517,114 |
| Apr 3, 2025 | 36.39 | 37.50 | 36.03 | 36.55 | 36.55 | -3.59% | 2,666,935 |
| Apr 2, 2025 | 35.81 | 38.03 | 35.60 | 37.91 | 37.91 | 6.37% | 4,300,004 |
| Apr 1, 2025 | 34.60 | 35.95 | 34.55 | 35.64 | 35.64 | 3.04% | 2,643,134 |
| Mar 31, 2025 | 34.55 | 34.75 | 34.12 | 34.59 | 34.59 | 0.55% | 1,388,152 |
| Mar 28, 2025 | 34.90 | 35.10 | 33.80 | 34.40 | 34.40 | - | 1,357,103 |
| Mar 27, 2025 | 33.23 | 35.95 | 33.23 | 34.40 | 34.40 | 3.61% | 2,740,918 |
| Mar 26, 2025 | 34.03 | 34.85 | 33.13 | 33.20 | 33.20 | -2.12% | 2,496,292 |
| Mar 25, 2025 | 33.80 | 34.07 | 33.30 | 33.92 | 33.92 | 0.68% | 1,228,084 |
| Mar 24, 2025 | 33.72 | 34.50 | 33.40 | 33.69 | 33.69 | 2.09% | 1,272,602 |
| Mar 21, 2025 | 34.50 | 34.50 | 32.75 | 33.00 | 33.00 | -5.39% | 1,880,745 |
| Mar 20, 2025 | 33.38 | 35.10 | 33.04 | 34.88 | 34.88 | 3.75% | 1,960,725 |
| Mar 19, 2025 | 35.75 | 35.82 | 33.62 | 33.62 | 33.62 | -3.94% | 2,377,930 |
| Mar 18, 2025 | 35.13 | 35.80 | 34.75 | 35.00 | 35.00 | -2.34% | 2,895,230 |
| Mar 17, 2025 | 33.89 | 36.00 | 33.70 | 35.84 | 35.84 | 6.67% | 5,451,839 |
| Mar 14, 2025 | 32.17 | 35.03 | 32.00 | 33.60 | 33.60 | 5.96% | 6,795,631 |
| Mar 13, 2025 | 31.20 | 31.90 | 31.00 | 31.71 | 31.71 | 2.13% | 1,558,930 |
| Mar 12, 2025 | 30.80 | 31.78 | 30.13 | 31.05 | 31.05 | 0.39% | 2,506,903 |
| Mar 11, 2025 | 29.62 | 31.45 | 29.18 | 30.93 | 30.93 | 10.31% | 7,165,454 |
| Mar 10, 2025 | 29.43 | 30.88 | 28.00 | 28.04 | 28.04 | -6.47% | 2,280,827 |
| Mar 7, 2025 | 29.05 | 30.00 | 29.05 | 29.98 | 29.98 | 3.99% | 1,219,211 |
| Mar 6, 2025 | 30.20 | 30.88 | 28.82 | 28.83 | 28.83 | -2.50% | 3,883,112 |
| Mar 5, 2025 | 28.65 | 29.88 | 28.65 | 29.57 | 29.57 | 2.07% | 3,368,641 |
| Mar 4, 2025 | 28.18 | 29.17 | 28.16 | 28.97 | 28.97 | 4.93% | 3,769,658 |
| Mar 3, 2025 | 29.75 | 30.00 | 27.60 | 27.61 | 27.61 | -7.19% | 3,924,553 |
| Feb 28, 2025 | 28.80 | 30.05 | 28.14 | 29.75 | 29.75 | -0.67% | 1,978,439 |
| Feb 27, 2025 | 29.44 | 30.05 | 28.47 | 29.95 | 29.95 | 2.11% | 1,338,943 |
| Feb 26, 2025 | 31.18 | 31.20 | 28.60 | 29.33 | 29.33 | -2.20% | 2,402,487 |
| Feb 25, 2025 | 29.95 | 30.04 | 29.46 | 29.99 | 29.99 | - | 2,552,104 |
| Feb 24, 2025 | 28.81 | 30.24 | 27.05 | 29.99 | 29.99 | 4.46% | 5,409,934 |
| Feb 21, 2025 | 31.58 | 31.73 | 28.58 | 28.71 | 28.71 | -10.28% | 7,509,693 |
| Feb 20, 2025 | 31.50 | 33.00 | 23.18 | 32.00 | 32.00 | 7.82% | 5,430,706 |
| Feb 19, 2025 | 30.50 | 31.30 | 29.50 | 29.68 | 29.68 | -3.89% | 4,278,962 |
| Feb 18, 2025 | 30.31 | 30.94 | 29.70 | 30.88 | 30.88 | 2.25% | 3,476,778 |
| Feb 14, 2025 | 30.16 | 30.75 | 29.72 | 30.20 | 30.20 | 2.03% | 2,621,987 |
| Feb 13, 2025 | 29.45 | 29.89 | 28.65 | 29.60 | 29.60 | 0.75% | 1,353,448 |
| Feb 12, 2025 | 28.84 | 29.75 | 28.42 | 29.38 | 29.38 | 0.51% | 1,668,149 |